Options Chain for SYSCO CORP COM (SYY) - $79.44 as of 6/17/2026 1:58:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.90 | 31.00 | 28.95 | % | 0.58 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:10 PM EST | |||
| 55.00 | 21.90 | 26.00 | 23.95 | % | 0.44 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:10 PM EST | |||
| 60.00 | 16.90 | 21.10 | 19.00 | % | 0.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:10 PM EST | |||
| 65.00 | 12.00 | 15.40 | 13.70 | 11.44 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 4:00:10 PM EST |
| 67.50 | 10.00 | 13.50 | 11.75 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:10 PM EST |
| 70.00 | 7.20 | 10.80 | 9.00 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.66 | 0.99 | 0.02 | 0.00 | 6/10/2026 | 6/17/2026 4:00:10 PM EST |
| 72.50 | 5.20 | 8.40 | 6.80 | 5.58 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.56 | 0.88 | 0.04 | -0.01 | 6/9/2026 | 6/17/2026 4:00:10 PM EST |
| 75.00 | 3.00 | 5.60 | 4.30 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 174 | 0.41 | 0.80 | 0.07 | -0.02 | 6/16/2026 | 6/17/2026 4:00:10 PM EST |
| 77.50 | 2.20 | 2.95 | 2.58 | 2.72 | -0.45 | -14.20% | 0.03 | 23 | 215 | 0.22 | 0.61 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 4:00:10 PM EST |
| 80.00 | 1.05 | 1.75 | 1.40 | 1.13 | -0.47 | -29.38% | 0.02 | 9 | 493 | 0.22 | 0.41 | 0.08 | -0.03 | 6/17/2026 | 6/17/2026 4:00:10 PM EST |
| 82.50 | 0.30 | 0.90 | 0.60 | 0.51 | -0.24 | -32.00% | 0.01 | 11 | 478 | 0.21 | 0.24 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 4:00:10 PM EST |
| 85.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.12 | -32.44% | 0.00 | 7 | 50 | 0.23 | 0.12 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.32 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 6/17/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/17/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 4:00:10 PM EST |
| 67.50 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 4:00:10 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 183 | 0.31 | -0.01 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 4:00:10 PM EST |
| 72.50 | 0.10 | 0.55 | 0.33 | 0.35 | -0.07 | -16.67% | 0.00 | 3 | 84 | 0.23 | -0.12 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 4:00:10 PM EST |
| 75.00 | 0.45 | 1.20 | 0.83 | 0.65 | +0.04 | +6.56% | 0.01 | 38 | 81 | 0.24 | -0.20 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 4:00:10 PM EST |
| 77.50 | 1.20 | 1.85 | 1.53 | 1.37 | -0.03 | -2.15% | 0.02 | 17 | 77 | 0.22 | -0.39 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 4:00:10 PM EST |
| 80.00 | 2.45 | 3.20 | 2.83 | % | 0.04 | 0 | 0 | 0.23 | -0.59 | 0.08 | -0.03 | 6/17/2026 4:00:10 PM EST | |||
| 82.50 | 3.50 | 5.20 | 4.35 | 4.72 | +0.09 | +1.95% | 0.05 | 1 | 1 | 0.31 | -0.76 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 4:00:10 PM EST |
| 85.00 | 5.10 | 8.30 | 6.70 | 6.73 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.88 | 0.04 | -0.02 | 6/12/2026 | 6/17/2026 4:00:10 PM EST |
| 90.00 | 10.40 | 13.10 | 11.75 | % | 0.13 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 6/17/2026 4:00:10 PM EST | |||
| 95.00 | 14.60 | 18.50 | 16.55 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:10 PM EST | |||
| 100.00 | 19.50 | 23.50 | 21.50 | 20.44 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:10 PM EST |
| 105.00 | 24.50 | 28.50 | 26.50 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:10 PM EST |